The closing price for Coca-Cola (KO) in 2016 was $31.05, on December 30, 2016. It was up 1.1% for the year. The latest price is $78.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $31.22 | $31.33 | $30.97 | $31.05 | 11,470,200 |
December 29 2016 | $30.99 | $31.22 | $30.99 | $31.15 | 6,875,300 |
December 28 2016 | $31.07 | $31.21 | $31.00 | $31.00 | 8,988,000 |
December 27 2016 | $31.12 | $31.27 | $31.11 | $31.16 | 6,999,200 |
December 23 2016 | $31.17 | $31.22 | $30.97 | $31.15 | 6,436,600 |
December 22 2016 | $31.13 | $31.17 | $30.76 | $31.12 | 11,894,100 |
December 21 2016 | $31.15 | $31.33 | $31.09 | $31.13 | 9,693,600 |
December 20 2016 | $31.23 | $31.24 | $31.03 | $31.20 | 10,603,500 |
December 19 2016 | $31.22 | $31.30 | $31.14 | $31.21 | 8,687,300 |
December 16 2016 | $31.16 | $31.27 | $31.06 | $31.26 | 19,675,200 |
December 15 2016 | $30.78 | $31.31 | $30.78 | $31.12 | 14,265,300 |
December 14 2016 | $31.37 | $31.45 | $30.75 | $30.86 | 17,937,900 |
December 13 2016 | $31.24 | $31.42 | $31.11 | $31.27 | 18,986,000 |
December 12 2016 | $31.45 | $31.46 | $31.24 | $31.38 | 17,561,900 |
December 09 2016 | $31.08 | $31.62 | $30.92 | $31.45 | 28,125,800 |
December 08 2016 | $30.76 | $30.86 | $30.59 | $30.69 | 13,077,100 |
December 07 2016 | $30.36 | $30.92 | $30.34 | $30.92 | 13,726,500 |
December 06 2016 | $30.52 | $30.53 | $30.27 | $30.38 | 11,303,500 |
December 05 2016 | $30.21 | $30.47 | $30.19 | $30.42 | 15,977,800 |
December 02 2016 | $30.18 | $30.32 | $30.10 | $30.22 | 11,176,300 |
December 01 2016 | $30.19 | $30.25 | $29.86 | $30.08 | 20,409,900 |
November 30 2016 | $30.70 | $30.85 | $30.22 | $30.22 | 22,410,400 |
November 29 2016 | $31.09 | $31.09 | $30.81 | $30.82 | 11,421,900 |
November 28 2016 | $30.83 | $31.03 | $30.65 | $31.00 | 19,424,400 |
November 25 2016 | $30.74 | $30.88 | $30.62 | $30.84 | 7,402,300 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.